Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartrent Inc (NQ: SMRT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 7.624 8.137 7.624 7.878 646,658 +0.24(+3.20%)
May 30, 2006 7.883 7.944 7.624 7.634 398,981 -0.29(-3.66%)
May 26, 2006 8.117 8.157 7.883 7.923 170,666 -0.19(-2.38%)
May 25, 2006 7.903 8.152 7.868 8.117 308,932 +0.23(+2.97%)
May 24, 2006 7.781 8.010 7.715 7.883 330,513 +0.07(+0.91%)
May 23, 2006 8.000 8.076 7.801 7.812 290,661 -0.20(-2.47%)
May 22, 2006 8.081 8.122 7.798 8.010 402,739 -0.08(-1.00%)
May 19, 2006 8.142 8.396 7.903 8.091 730,051 -0.07(-0.81%)
May 18, 2006 7.420 8.167 7.369 8.157 897,473 +0.87(+12.00%)
May 17, 2006 7.242 7.349 7.156 7.283 221,973 -0.01(-0.07%)
May 16, 2006 7.319 7.405 7.253 7.288 190,539 -0.07(-0.90%)
May 15, 2006 7.369 7.410 7.222 7.354 236,161 -0.07(-0.96%)
May 12, 2006 7.624 7.624 7.375 7.425 184,516 -0.24(-3.18%)
May 11, 2006 7.776 7.791 7.578 7.669 209,547 -0.11(-1.44%)
May 10, 2006 7.756 7.847 7.685 7.781 211,049 -0.02(-0.26%)
May 09, 2006 7.822 7.878 7.766 7.801 290,226 -0.06(-0.71%)
May 08, 2006 7.974 8.005 7.832 7.857 486,448 -0.17(-2.15%)
May 05, 2006 8.056 8.228 7.979 8.030 425,866 -0.04(-0.50%)
May 04, 2006 8.157 8.183 7.918 8.071 266,070 -0.13(-1.55%)
May 03, 2006 8.208 8.254 8.142 8.198 658,212 -0.03(-0.31%)
May 02, 2006 8.167 8.223 8.132 8.223 404,295 +0.09(+1.13%)
May 01, 2006 8.050 8.203 8.035 8.132 410,357 +0.10(+1.27%)
Apr 28, 2006 7.801 8.045 7.735 8.030 455,496 +0.21(+2.73%)
Apr 27, 2006 7.771 7.934 7.720 7.817 478,101 +0.02(+0.26%)
Apr 26, 2006 7.649 7.878 7.568 7.796 356,371 +0.15(+1.93%)
Apr 25, 2006 7.608 7.694 7.522 7.649 295,743 +0.04(+0.53%)
Apr 24, 2006 7.705 7.705 7.547 7.608 288,074 -0.12(-1.58%)
Apr 21, 2006 7.878 7.878 7.690 7.730 316,112 -0.14(-1.74%)
Apr 20, 2006 7.801 7.898 7.756 7.868 201,714 +0.06(+0.78%)
Apr 19, 2006 7.862 7.878 7.715 7.807 262,365 -0.02(-0.26%)
Apr 18, 2006 7.608 7.827 7.573 7.827 298,949 +0.23(+3.08%)
Apr 17, 2006 7.807 7.842 7.568 7.593 398,379 -0.19(-2.42%)
Apr 13, 2006 7.685 7.817 7.624 7.781 286,360 +0.11(+1.39%)
Apr 12, 2006 8.513 7.893 7.507 7.674 770,768 -0.84(-9.85%)
Apr 11, 2006 8.482 8.686 8.376 8.513 661,901 +0.08(+0.96%)
Apr 10, 2006 8.493 8.589 8.223 8.432 1,020,789 -0.04(-0.48%)
Apr 07, 2006 8.635 8.684 8.447 8.472 798,072 -0.10(-1.19%)
Apr 06, 2006 8.411 8.579 8.254 8.574 779,565 +0.07(+0.78%)
Apr 05, 2006 8.640 8.640 8.457 8.508 223,466 -0.09(-1.01%)
Apr 04, 2006 8.655 8.747 8.543 8.594 238,935 -0.05(-0.53%)
Apr 03, 2006 8.853 8.853 8.589 8.640 262,922 -0.21(-2.41%)
Mar 31, 2006 8.772 8.853 8.742 8.853 439,881 +0.14(+1.63%)
Mar 30, 2006 8.818 8.869 8.635 8.711 402,452 -0.05(-0.52%)
Mar 29, 2006 8.554 8.772 8.554 8.757 457,148 +0.21(+2.44%)
Mar 28, 2006 8.584 8.711 8.503 8.549 381,573 -0.08(-0.94%)
Mar 27, 2006 8.772 8.808 8.564 8.630 513,189 -0.16(-1.85%)
Mar 24, 2006 8.859 8.874 8.721 8.793 322,284 -0.08(-0.92%)
Mar 23, 2006 8.686 8.894 8.655 8.874 260,705 +0.16(+1.81%)
Mar 22, 2006 8.747 8.833 8.386 8.716 733,712 -0.09(-0.98%)
Mar 21, 2006 8.894 8.899 8.721 8.803 719,748 -0.06(-0.63%)
Mar 20, 2006 8.920 9.016 8.747 8.859 699,760 -0.02(-0.23%)
Mar 17, 2006 9.016 9.092 8.772 8.879 951,996 -0.07(-0.79%)
Mar 16, 2006 8.676 9.219 8.676 8.950 531,763 -0.11(-1.23%)
Mar 15, 2006 8.935 9.108 8.853 9.062 373,276 +0.15(+1.65%)
Mar 14, 2006 8.848 8.925 8.742 8.914 404,712 +0.07(+0.75%)
Mar 13, 2006 8.752 8.884 8.701 8.848 508,929 +0.16(+1.81%)
Mar 10, 2006 8.437 8.716 8.437 8.691 331,262 +0.29(+3.45%)
Mar 09, 2006 8.482 8.482 8.335 8.401 270,505 -0.02(-0.24%)
Mar 08, 2006 8.167 8.442 8.056 8.421 323,801 +0.25(+3.05%)
Mar 07, 2006 8.223 8.274 8.167 8.172 282,580 -0.08(-0.92%)
Mar 06, 2006 8.244 8.249 8.071 8.249 878,137 +0.07(+0.87%)
Mar 03, 2006 8.218 8.259 8.127 8.178 800,051 +0.11(+1.39%)
Mar 02, 2006 8.371 8.371 8.061 8.066 1,135,488 -0.27(-3.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.